|
|
Closing price on 7/4/2016
|
|
| Open |
6.80 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
1,554,375 |
| Split-adjusted Price |
1.46 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.07
|
1.46
|
1,554,375
|
|
|
7/1/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.89
|
1.34
|
907,110
|
|
|
6/30/2016
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.07
|
1.36
|
1,158,742
|
|
|
6/29/2016
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.93
|
1.38
|
1,626,360
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
1.32
|
515,081
|
|
|
6/27/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.58
|
1.32
|
1,381,090
|
|
|
6/24/2016
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.45
|
1.28
|
4,125,940
|
|
|
6/23/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
1.38
|
656,211
|
|
|
6/22/2016
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.12
|
1.38
|
783,619
|
|
|
6/21/2016
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.24
|
1.42
|
1,926,980
|
|
|
6/20/2016
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.37
|
1.42
|
832,510
|
|
|
6/17/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.43
|
1.46
|
1,408,635
|
|
|
6/16/2016
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.42
|
1.48
|
2,366,220
|
|
|
6/15/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.43
|
1.46
|
910,170
|
|
|
6/14/2016
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.41
|
1.49
|
2,095,360
|
|
|
6/13/2016
|
+0.20 / +2.82%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.26
|
1.44
|
2,180,810
|
|
|
6/10/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.14
|
1.40
|
754,140
|
|
|
6/9/2016
|
-0.60 / -7.79%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.18
|
1.40
|
1,623,710
|
|
|
6/8/2016
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
1.36
|
1,190,470
|
|
|
6/7/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.68
|
1.34
|
656,840
|
|
|
6/6/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
1.36
|
638,560
|
|
|
6/3/2016
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
1.36
|
2,845,160
|
|
|
6/2/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
1.37
|
728,655
|
|
|
6/1/2016
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.84
|
1.37
|
2,273,073
|
|
|
5/31/2016
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.90
|
1.36
|
2,381,910
|
|
|
5/30/2016
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.87
|
1.41
|
1,675,835
|
|
|
5/27/2016
|
+0.20 / +2.67%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.65
|
1.36
|
3,012,200
|
|
|
5/26/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.45
|
1.32
|
505,600
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.57
|
1.32
|
1,957,220
|
|
|
5/24/2016
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
1.32
|
1,544,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|